Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synaptics Inc (NQ: SYNA )

90.13 -1.34 (-1.46%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.940 4.000 3.667 3.999 148,500 +0.06(+1.51%)
Aug 29, 2002 3.633 4.000 3.633 3.940 135,888 -0.03(-0.67%)
Aug 28, 2002 3.927 4.000 3.800 3.967 267,750 +0.07(+1.71%)
Aug 27, 2002 4.000 4.000 3.853 3.900 319,950 -0.10(-2.50%)
Aug 26, 2002 3.847 4.000 3.807 4.000 253,506 +0.21(+5.45%)
Aug 23, 2002 3.927 3.933 3.673 3.793 189,450 -0.14(-3.56%)
Aug 22, 2002 3.867 4.000 3.800 3.933 153,126 +0.02(+0.49%)
Aug 21, 2002 3.860 4.066 3.800 3.914 116,700 +0.09(+2.28%)
Aug 20, 2002 3.593 3.833 3.440 3.827 323,400 +0.16(+4.34%)
Aug 16, 2002 3.713 3.780 3.533 3.667 230,202 +0.07(+1.87%)
Aug 15, 2002 3.407 3.720 3.320 3.600 21,450,000 +0.50(+16.13%)
Aug 14, 2002 2.927 3.193 2.927 3.100 237,150 +0.17(+5.68%)
Aug 13, 2002 2.700 3.000 2.693 2.933 270,600 +0.24(+8.91%)
Aug 12, 2002 2.673 2.800 2.540 2.693 188,403 -0.31(-10.42%)
Aug 07, 2002 3.387 3.433 2.840 3.007 313,800 -0.20(-6.24%)
Aug 06, 2002 3.207 3.500 3.100 3.207 268,350 -0.07(-2.24%)
Aug 05, 2002 3.467 3.760 3.200 3.280 40,110,000 -0.53(-13.84%)
Aug 02, 2002 4.333 4.420 3.673 3.807 1,115,770 -0.82(-17.72%)
Aug 01, 2002 4.733 4.887 4.473 4.627 772,747 +0.59(+14.71%)
Jul 31, 2002 4.007 4.100 4.000 4.033 449,002 +0.03(+0.83%)
Jul 30, 2002 4.000 4.033 3.667 4.000 1,183,506 +0.17(+4.35%)
Jul 29, 2002 4.500 5.327 3.260 3.833 1,666,947 -0.83(-17.86%)
Jul 26, 2002 4.853 4.900 4.447 4.667 122,250 -0.14(-2.91%)
Jul 25, 2002 5.120 5.120 4.800 4.807 81,150 -0.18(-3.60%)
Jul 24, 2002 5.160 5.200 4.867 4.986 228,150 -0.16(-3.12%)
Jul 23, 2002 5.300 5.333 5.053 5.147 41,338 -0.15(-2.89%)
Jul 22, 2002 5.113 5.333 4.833 5.300 83,850 +0.07(+1.40%)
Jul 19, 2002 5.233 5.467 5.133 5.227 96,750 +0.05(+0.90%)
Jul 17, 2002 4.967 5.433 4.847 5.180 366,900 -0.30(-5.47%)
Jul 12, 2002 5.567 5.767 5.480 5.480 28,050 -0.04(-0.72%)
Jul 11, 2002 5.467 5.533 5.400 5.520 40,650 +0.32(+6.15%)
Jul 10, 2002 5.333 5.333 4.800 5.200 159,450 -0.13(-2.50%)
Jul 09, 2002 5.667 5.667 5.333 5.333 56,850 -0.30(-5.33%)
Jul 08, 2002 5.367 5.633 5.367 5.633 113,250 +0.37(+6.96%)
Jul 05, 2002 5.160 5.567 4.933 5.267 73,350 +0.31(+6.31%)
Jul 04, 2002 5.000 5.113 4.680 4.954 117,750 +0.00(+0.00%)
Jul 03, 2002 5.000 5.113 4.680 4.954 117,750 +0.02(+0.42%)
Jul 02, 2002 5.233 5.293 4.933 4.933 214,500 -0.22(-4.19%)
Jul 01, 2002 5.313 5.320 4.933 5.149 171,600 +0.12(+2.44%)
Jun 28, 2002 6.000 6.427 5.007 5.027 714,900 -0.60(-10.66%)
Jun 27, 2002 5.813 6.040 5.607 5.627 461,850 +0.03(+0.48%)
Jun 26, 2002 5.407 5.867 5.367 5.600 358,200 +0.09(+1.69%)
Jun 25, 2002 5.780 5.967 5.493 5.507 357,150 -0.50(-8.32%)
Jun 21, 2002 6.667 6.733 5.833 6.007 574,500 -0.66(-9.90%)
Jun 20, 2002 8.327 8.333 6.367 6.667 1,522,950 -3.53(-34.64%)
Jun 18, 2002 10.17 10.26 10.10 10.20 70,500 +0.20(+2.00%)
Jun 17, 2002 9.833 10.10 9.833 10.00 78,750 +0.17(+1.69%)
Jun 14, 2002 9.860 9.860 9.333 9.833 25,950 -0.01(-0.07%)
Jun 12, 2002 9.847 9.933 9.100 9.840 192,750 -0.01(-0.07%)
Jun 11, 2002 10.00 10.40 9.847 9.847 66,000 -0.09(-0.87%)
Jun 10, 2002 9.267 10.13 9.073 9.933 177,750 +0.73(+7.97%)
Jun 07, 2002 9.200 9.400 8.973 9.200 484,650 -0.13(-1.36%)
Jun 06, 2002 9.800 9.800 9.000 9.327 203,550 -0.34(-3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.